Skip to main content
logo
Richmond Mutual Bancorporation logo
Richmond Mutual Bancorporation, Inc. (RMBI)
NASDAQ: RMBI · Real-Time Price · USD
15.31
+0.05 (0.36%)
At close: Oct 15, 2026, 4:00 PM EDT
15.33
+0.03 (0.16%)
After-hours: Oct 15, 2026, 4:00 PM EDT

RMBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202615.3115.6115.2915.3115.310.36%34,911
Oct 14, 202615.1915.3915.1615.2515.25-0.78%49,569
Oct 13, 202615.4215.4515.3115.3715.370.07%45,816
Oct 12, 202615.2315.5115.0915.3615.360.26%40,812
Oct 9, 202615.3015.3915.1615.3215.32-0.26%48,121
Oct 8, 202614.9715.4614.9715.3615.360.92%39,401
Oct 7, 202615.1315.3215.0015.2215.22-0.39%58,560
Oct 6, 202615.3015.4815.2715.2815.28-0.26%40,812
Oct 5, 202615.3515.4315.2215.3215.32-0.78%65,385
Oct 2, 202615.0715.4615.0515.4415.443.24%61,209
Oct 1, 202614.7514.9714.6214.9614.960.64%40,242
Sep 30, 202614.9115.0414.8114.8614.86-0.40%76,847
Sep 29, 202615.1615.1614.8614.9214.92-1.26%48,728
Sep 28, 202615.1615.1915.0215.1115.11-0.98%53,183
Sep 25, 202615.2915.3615.1115.2615.260.20%58,538
Sep 24, 202615.0315.2514.9915.2315.231.26%73,066
Sep 23, 202615.6515.7714.9015.0415.04-4.14%133,689
Sep 22, 202615.8516.0615.6715.6915.69-1.01%110,194
Sep 21, 202615.7915.9415.6515.8515.850.38%165,401
Sep 18, 202616.0716.2515.7115.7915.79-2.29%979,964
Sep 17, 202615.9016.2015.6816.1616.162.28%174,099
Sep 16, 202615.8416.0815.6515.8015.80-0.44%240,337
Sep 15, 202615.8016.0515.7515.8715.870.32%83,436
Sep 14, 202615.9016.1615.8015.8215.82-0.50%152,702
Sep 11, 202615.7816.0715.7815.9015.901.53%243,430
Sep 10, 202615.6315.7915.5515.6615.660.13%66,599
Sep 9, 202616.0016.0115.6415.6415.64-2.31%71,947
Sep 8, 202616.0516.2015.9916.0116.01-142,873
Sep 4, 202615.8016.0715.8016.0116.010.95%76,298
Sep 3, 202615.8715.9915.8015.8615.860.70%64,966
Sep 2, 202615.7516.0315.7115.9015.751.40%67,747
Sep 1, 202615.8215.9415.6615.6815.53-0.70%60,183
Aug 31, 202615.9616.1215.7115.7915.64-0.69%77,662
Aug 28, 202615.9716.1215.8915.9015.75-0.31%47,293
Aug 27, 202615.9016.0515.8115.9515.800.44%74,802
Aug 26, 202616.0616.1615.8515.8815.73-0.50%52,123
Aug 25, 202616.2416.2415.9615.9615.81-1.18%54,773
Aug 24, 202615.9216.2015.9216.1516.002.02%104,874
Aug 21, 202615.9816.0115.7515.8315.68-0.44%50,440
Aug 20, 202615.9716.0415.8915.9015.75-0.38%24,283
Aug 19, 202616.0916.1215.8915.9615.81-0.31%31,293
Aug 18, 202615.8616.0515.8516.0115.860.95%33,029
Aug 17, 202615.9416.0215.8515.8615.71-0.38%24,445
Aug 14, 202616.0616.1115.9215.9215.77-0.44%20,606
Aug 13, 202616.0016.1415.9515.9915.84-0.34%34,291
Aug 12, 202616.2316.2315.9916.0515.89-0.16%43,056
Aug 11, 202616.0016.2115.8916.0715.921.26%95,052
Aug 10, 202615.8516.0415.8515.8715.720.32%25,923
Aug 7, 202615.9916.0315.7715.8215.67-0.69%29,995
Aug 6, 202615.9916.0415.7915.9315.780.25%34,628